Spot 517.92
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.90 | 104.30 | 102.10 | +0.96 | 25.2% | 420 | 25.2% | -0.04 | 1.22 | 1.09 | 1.34 | — |
| — | 80.65 | 84.95 | 82.80 | +0.94 | 22.5% | 440 | 22.5% | -0.06 | 1.70 | 1.55 | 1.84 | — |
| — | 66.45 | 71.00 | 68.72 | +0.91 | 20.5% | 455 | 20.5% | -0.09 | 2.27 | 2.12 | 2.42 | — |
| — | 52.60 | 57.00 | 54.80 | +0.87 | 18.7% | 470 | 18.7% | -0.13 | 3.20 | 3.00 | 3.40 | — |
| — | 43.55 | 48.50 | 46.02 | +0.84 | 17.6% | 480 | 17.6% | -0.17 | 4.30 | 4.20 | 4.40 | — |
| — | 35.10 | 39.30 | 37.20 | +0.79 | 16.7% | 490 | 16.7% | -0.22 | 5.60 | 5.40 | 5.80 | — |
| — | 27.35 | 31.30 | 29.32 | +0.72 | 15.8% | 500 | 15.8% | -0.29 | 7.60 | 7.40 | 7.80 | — |
| — | 24.50 | 27.60 | 26.05 | +0.68 | 15.4% | 505 | 15.4% | -0.33 | 8.90 | 8.70 | 9.10 | — |
| — | 20.25 | 22.50 | 21.38 | +0.64 | 15.0% | 510 | 15.0% | -0.38 | 10.50 | 10.35 | 10.65 | — |
| — | 18.85 | 19.35 | 19.10 | +0.59 | 14.7% | 515 | 14.7% | -0.43 | 12.15 | 11.90 | 12.40 | — |
| — | 15.90 | 16.35 | 16.12 | +0.54 | 14.4% | 520 | 14.4% | -0.48 | 14.20 | 13.95 | 14.45 | — |
| — | 13.20 | 13.70 | 13.45 | +0.48 | 14.1% | 525 | 14.1% | -0.54 | 16.45 | 14.75 | 18.15 | — |
| — | 10.85 | 11.30 | 11.07 | +0.43 | 13.9% | 530 | 13.9% | -0.60 | 19.45 | 17.50 | 21.40 | — |
| — | 8.75 | 9.25 | 9.00 | +0.38 | 13.7% | 535 | 13.7% | -0.65 | 22.38 | 20.00 | 24.75 | — |
| — | 7.00 | 7.45 | 7.22 | +0.33 | 13.5% | 540 | 13.5% | -0.71 | 25.65 | 23.30 | 28.00 | — |
| — | 4.30 | 4.65 | 4.47 | +0.23 | 13.2% | 550 | 13.2% | -0.83 | 33.42 | 31.00 | 35.85 | — |
| — | 2.53 | 2.75 | 2.64 | +0.15 | 13.1% | 560 | 13.1% | -0.93 | 42.38 | 40.00 | 44.75 | — |
| — | 1.46 | 1.76 | 1.61 | +0.10 | 13.0% | 570 | 13.0% | -1.00 | 52.27 | 50.05 | 54.50 | — |
| — | 0.63 | 0.89 | 0.76 | +0.05 | 13.1% | 585 | 13.1% | -1.00 | 67.00 | 64.65 | 69.35 | — |
| — | 0.28 | 0.46 | 0.37 | +0.02 | 13.4% | 600 | — | — | 82.05 | 79.60 | 84.50 | — |
| — | 0.09 | 0.23 | 0.16 | +0.01 | 14.0% | 620 | 14.0% | -1.00 | 102.00 | 99.60 | 104.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.